Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 41,040
+20 (0.05%)
Oct 17, 2025, 3:29 PM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 41,270.00 | 41,270.00 | 40,780.00 | 41,040.00 | 41,040.00 | 0.05% | 21,227 |
| Oct 16, 2025 | 40,750.00 | 41,290.00 | 40,540.00 | 41,020.00 | 41,020.00 | 1.20% | 14,326 |
| Oct 15, 2025 | 40,780.00 | 40,780.00 | 40,250.00 | 40,535.00 | 40,535.00 | 0.16% | 14,197 |
| Oct 14, 2025 | 41,350.00 | 41,460.00 | 40,370.00 | 40,470.00 | 40,470.00 | -1.32% | 16,809 |
| Oct 13, 2025 | 41,325.00 | 41,535.00 | 40,610.00 | 41,010.00 | 41,010.00 | -1.51% | 28,591 |
| Oct 10, 2025 | 42,040.00 | 42,140.00 | 41,350.00 | 41,640.00 | 41,640.00 | -0.24% | 22,113 |
| Oct 9, 2025 | 42,000.00 | 42,085.00 | 41,365.00 | 41,740.00 | 41,740.00 | 0.10% | 20,899 |
| Oct 8, 2025 | 41,690.00 | 42,015.00 | 41,265.00 | 41,700.00 | 41,700.00 | 0.01% | 13,956 |
| Oct 7, 2025 | 42,110.00 | 42,385.00 | 41,620.00 | 41,695.00 | 41,695.00 | -1.18% | 12,081 |
| Oct 6, 2025 | 42,805.00 | 42,810.00 | 42,120.00 | 42,195.00 | 42,195.00 | -1.59% | 15,656 |
| Oct 3, 2025 | 42,110.00 | 43,135.00 | 41,645.00 | 42,875.00 | 42,875.00 | 1.82% | 40,224 |
| Oct 1, 2025 | 40,985.00 | 42,245.00 | 40,940.00 | 42,110.00 | 42,110.00 | 3.50% | 28,755 |
| Sep 30, 2025 | 41,465.00 | 41,500.00 | 40,575.00 | 40,685.00 | 40,685.00 | -0.97% | 35,445 |
| Sep 29, 2025 | 41,240.00 | 41,820.00 | 40,730.00 | 41,085.00 | 41,085.00 | -0.38% | 48,213 |
| Sep 26, 2025 | 42,500.00 | 42,500.00 | 41,015.00 | 41,240.00 | 41,240.00 | -3.25% | 36,267 |
| Sep 25, 2025 | 42,375.00 | 42,950.00 | 42,330.00 | 42,625.00 | 42,625.00 | 0.52% | 20,188 |
| Sep 24, 2025 | 42,780.00 | 42,995.00 | 42,305.00 | 42,405.00 | 42,405.00 | -0.88% | 11,810 |
| Sep 23, 2025 | 43,595.00 | 43,595.00 | 42,600.00 | 42,780.00 | 42,780.00 | -1.44% | 19,571 |
| Sep 22, 2025 | 43,550.00 | 43,825.00 | 43,300.00 | 43,405.00 | 43,405.00 | -0.38% | 18,035 |
| Sep 19, 2025 | 44,300.00 | 44,485.00 | 43,490.00 | 43,570.00 | 43,570.00 | -1.57% | 43,916 |
| Sep 18, 2025 | 45,650.00 | 45,650.00 | 44,095.00 | 44,265.00 | 44,265.00 | -2.40% | 30,765 |
| Sep 17, 2025 | 45,215.00 | 45,890.00 | 45,215.00 | 45,355.00 | 45,355.00 | 0.04% | 14,185 |
| Sep 16, 2025 | 44,490.00 | 45,465.00 | 44,365.00 | 45,335.00 | 45,335.00 | 2.24% | 23,029 |
| Sep 15, 2025 | 44,295.00 | 44,590.00 | 44,045.00 | 44,340.00 | 44,340.00 | 0.48% | 14,240 |
| Sep 12, 2025 | 44,500.00 | 44,500.00 | 43,980.00 | 44,130.00 | 44,130.00 | -0.30% | 6,344 |
| Sep 11, 2025 | 44,425.00 | 44,610.00 | 44,020.00 | 44,265.00 | 44,265.00 | -0.36% | 11,731 |
| Sep 10, 2025 | 44,450.00 | 44,610.00 | 44,200.00 | 44,425.00 | 44,425.00 | 0.26% | 11,200 |
| Sep 9, 2025 | 44,300.00 | 44,500.00 | 43,935.00 | 44,310.00 | 44,310.00 | 0.07% | 7,704 |
| Sep 8, 2025 | 44,470.00 | 44,610.00 | 44,010.00 | 44,280.00 | 44,280.00 | -0.01% | 8,573 |
| Sep 5, 2025 | 44,900.00 | 44,990.00 | 44,155.00 | 44,285.00 | 44,285.00 | -0.85% | 9,964 |
| Sep 4, 2025 | 45,510.00 | 45,760.00 | 44,575.00 | 44,665.00 | 44,665.00 | -1.46% | 15,279 |
| Sep 3, 2025 | 45,000.00 | 45,695.00 | 44,995.00 | 45,325.00 | 45,325.00 | 0.37% | 8,745 |
| Sep 2, 2025 | 45,000.00 | 45,340.00 | 44,450.00 | 45,160.00 | 45,160.00 | 0.76% | 16,508 |
| Sep 1, 2025 | 44,350.00 | 44,890.00 | 44,135.00 | 44,820.00 | 44,820.00 | 1.09% | 13,821 |
| Aug 29, 2025 | 44,275.00 | 44,575.00 | 43,650.00 | 44,335.00 | 44,335.00 | 0.42% | 21,171 |
| Aug 28, 2025 | 45,330.00 | 45,330.00 | 43,845.00 | 44,150.00 | 44,150.00 | -2.98% | 47,648 |
| Aug 26, 2025 | 46,580.00 | 46,890.00 | 45,220.00 | 45,505.00 | 45,505.00 | -2.87% | 53,221 |
| Aug 25, 2025 | 45,485.00 | 47,310.00 | 45,485.00 | 46,850.00 | 46,850.00 | 2.62% | 28,088 |
| Aug 22, 2025 | 45,715.00 | 46,125.00 | 45,380.00 | 45,655.00 | 45,655.00 | -0.51% | 12,049 |
| Aug 21, 2025 | 45,600.00 | 46,710.00 | 45,475.00 | 45,890.00 | 45,890.00 | 1.11% | 23,855 |
| Aug 20, 2025 | 45,630.00 | 45,870.00 | 45,130.00 | 45,385.00 | 45,385.00 | -0.56% | 24,481 |
| Aug 19, 2025 | 44,800.00 | 45,890.00 | 44,525.00 | 45,640.00 | 45,640.00 | 2.13% | 26,437 |
| Aug 18, 2025 | 43,985.00 | 44,920.00 | 43,980.00 | 44,690.00 | 44,690.00 | 2.70% | 19,031 |
| Aug 14, 2025 | 43,670.00 | 43,845.00 | 43,365.00 | 43,515.00 | 43,515.00 | -0.02% | 19,276 |
| Aug 13, 2025 | 44,010.00 | 44,280.00 | 43,405.00 | 43,525.00 | 43,525.00 | -1.26% | 36,102 |
| Aug 12, 2025 | 44,960.00 | 45,330.00 | 43,890.00 | 44,080.00 | 43,930.00 | -2.10% | 24,274 |
| Aug 11, 2025 | 44,800.00 | 45,300.00 | 43,650.00 | 45,025.00 | 44,871.92 | 0.36% | 26,479 |
| Aug 8, 2025 | 45,495.00 | 45,495.00 | 43,820.00 | 44,865.00 | 44,712.46 | -1.96% | 49,106 |
| Aug 7, 2025 | 45,525.00 | 46,720.00 | 45,290.00 | 45,760.00 | 45,604.42 | -1.17% | 40,964 |
| Aug 6, 2025 | 45,940.00 | 46,440.00 | 45,695.00 | 46,300.00 | 46,142.58 | 1.25% | 9,433 |